Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.85	0.91	0.85	0.91	-	1.17%	20,518
May 14, 2026	0.83	0.92	0.83	0.90	0.90	8.12%	84,749
May 13, 2026	0.83	0.91	0.83	0.83	0.83	-3.05%	43,941
May 12, 2026	0.88	0.94	0.83	0.86	0.86	-7.43%	201,652
May 11, 2026	0.85	1.02	0.85	0.92	0.92	3.85%	169,433
May 8, 2026	0.95	0.96	0.86	0.89	0.89	-2.69%	174,364
May 7, 2026	0.95	0.99	0.91	0.92	0.92	-4.88%	76,797
May 6, 2026	0.99	1.05	0.96	0.96	0.96	-3.80%	110,815
May 5, 2026	0.99	1.02	0.96	1.00	1.00	2.04%	70,945
May 4, 2026	0.91	1.00	0.91	0.98	0.98	6.52%	79,469
May 1, 2026	0.94	1.01	0.90	0.92	0.92	-2.97%	63,973
Apr 30, 2026	1.00	1.00	0.88	0.95	0.95	-5.18%	121,162
Apr 29, 2026	0.92	1.02	0.89	1.00	1.00	8.58%	116,582
Apr 28, 2026	1.01	1.01	0.90	0.92	0.92	-8.81%	110,006
Apr 27, 2026	0.92	1.12	0.89	1.01	1.01	10.29%	451,976
Apr 24, 2026	0.90	0.93	0.83	0.92	0.92	1.29%	171,145
Apr 23, 2026	0.87	0.91	0.85	0.90	0.90	0.57%	91,441
Apr 22, 2026	0.86	0.91	0.79	0.90	0.90	8.35%	190,538
Apr 21, 2026	0.84	0.90	0.78	0.83	0.83	-5.03%	604,213
Apr 20, 2026	0.67	0.95	0.66	0.87	0.87	30.52%	1,256,222
Apr 17, 2026	0.61	0.67	0.58	0.67	0.67	10.74%	546,524
Apr 16, 2026	0.63	0.63	0.56	0.60	0.60	2.51%	200,589
Apr 15, 2026	0.61	0.65	0.56	0.59	0.59	2.22%	143,794
Apr 14, 2026	0.59	0.61	0.57	0.58	0.58	-3.48%	173,391
Apr 13, 2026	0.55	0.60	0.53	0.60	0.60	9.03%	262,083
Apr 10, 2026	0.61	0.66	0.52	0.55	0.55	-9.78%	774,867
Apr 9, 2026	0.65	0.65	0.59	0.61	0.61	-3.57%	118,458
Apr 8, 2026	0.62	0.68	0.59	0.63	0.63	8.62%	143,726
Apr 7, 2026	0.62	0.65	0.57	0.58	0.58	-5.54%	93,292
Apr 6, 2026	0.65	0.65	0.61	0.61	0.61	-3.20%	98,662
Apr 2, 2026	0.65	0.65	0.57	0.63	0.63	4.58%	47,975
Apr 1, 2026	0.61	0.63	0.58	0.61	0.61	5.66%	37,759
Mar 31, 2026	0.59	0.60	0.52	0.57	0.57	-1.37%	160,860
Mar 30, 2026	0.62	0.62	0.58	0.58	0.58	-2.45%	83,279
Mar 27, 2026	0.69	0.69	0.56	0.60	0.60	-13.10%	205,031
Mar 26, 2026	0.72	0.73	0.67	0.69	0.69	-5.60%	35,909
Mar 25, 2026	0.78	0.78	0.69	0.73	0.73	-6.75%	136,439
Mar 24, 2026	0.77	0.83	0.73	0.78	0.78	-1.44%	146,539
Mar 23, 2026	0.79	0.80	0.75	0.79	0.79	-3.45%	178,251
Mar 20, 2026	0.84	0.87	0.80	0.82	0.82	-4.35%	132,721
Mar 19, 2026	0.89	0.89	0.81	0.86	0.86	-4.68%	123,210
Mar 18, 2026	0.93	0.98	0.88	0.90	0.90	-2.54%	130,671
Mar 17, 2026	0.94	0.98	0.92	0.92	0.92	-3.02%	72,876
Mar 16, 2026	0.99	0.99	0.94	0.95	0.95	-0.15%	65,747
Mar 13, 2026	0.96	0.97	0.93	0.95	0.95	1.17%	39,675
Mar 12, 2026	0.99	0.99	0.92	0.94	0.94	1.44%	52,730
Mar 11, 2026	0.96	0.98	0.92	0.93	0.93	-4.35%	98,420
Mar 10, 2026	1.02	1.06	0.96	0.97	0.97	-3.94%	122,469
Mar 9, 2026	0.94	1.06	0.90	1.01	1.01	6.95%	114,784
Mar 6, 2026	0.97	1.02	0.94	0.94	0.94	-6.50%	147,863